Canadian Solar Inc (NQ: CSIQ )

38.81 USD +1.00 (+2.64%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 37.89 39.14 37.31 37.81 1,533,809 -0.33(-0.87%)
Jun 15, 2021 39.63 39.93 37.93 38.14 1,389,473 -2.11(-5.24%)
Jun 14, 2021 40.87 40.99 40.06 40.25 1,069,151 -0.02(-0.05%)
Jun 11, 2021 40.19 40.78 39.90 40.27 1,268,851 +0.37(+0.93%)
Jun 10, 2021 38.68 41.10 38.68 39.90 1,822,856 +1.31(+3.39%)
Jun 09, 2021 39.42 40.00 38.32 38.59 1,080,536 -0.58(-1.48%)
Jun 08, 2021 38.30 39.39 37.40 39.17 1,553,905 +1.32(+3.49%)
Jun 07, 2021 38.69 38.99 37.58 37.85 1,118,164 -0.98(-2.52%)
Jun 04, 2021 38.39 39.80 38.32 38.83 741,760 +0.59(+1.54%)
Jun 03, 2021 39.04 39.70 38.18 38.24 1,062,486 -1.53(-3.85%)
Jun 02, 2021 39.71 40.17 39.45 39.77 1,012,077 -0.35(-0.87%)
Jun 01, 2021 39.93 40.49 39.04 40.12 1,369,647 +0.54(+1.36%)
May 28, 2021 39.72 40.63 39.43 39.58 1,064,949 -0.03(-0.08%)
May 27, 2021 39.75 40.54 39.22 39.61 1,804,583 -1.39(-3.39%)
May 26, 2021 38.28 41.02 38.19 41.00 1,300,011 +2.82(+7.39%)
May 25, 2021 39.00 39.20 37.88 38.18 887,183 -0.23(-0.60%)
May 24, 2021 39.25 39.40 37.76 38.41 1,500,457 -0.64(-1.64%)
May 21, 2021 39.75 39.75 38.00 39.05 1,881,619 -0.24(-0.61%)
May 20, 2021 37.26 40.97 37.09 39.29 3,222,076 +2.33(+6.30%)
May 19, 2021 35.01 37.74 34.85 36.96 2,430,685 +0.75(+2.07%)
May 18, 2021 36.54 36.87 35.08 36.21 1,050,391 +0.11(+0.30%)
May 17, 2021 36.01 36.40 35.20 36.10 1,075,603 -0.52(-1.42%)
May 14, 2021 35.55 37.01 35.55 36.62 1,353,943 +1.37(+3.89%)
May 13, 2021 36.37 36.37 34.18 35.25 1,958,726 -0.30(-0.84%)
May 12, 2021 36.79 37.64 35.30 35.55 2,139,630 -2.56(-6.72%)
May 11, 2021 35.15 38.60 34.66 38.11 1,692,308 +0.73(+1.95%)
May 10, 2021 39.47 39.57 37.26 37.38 1,443,301 -2.25(-5.68%)
May 07, 2021 39.72 40.82 39.25 39.63 1,385,567 +0.43(+1.10%)
May 06, 2021 38.50 39.35 37.98 39.20 2,129,499 +0.19(+0.49%)
May 05, 2021 39.97 40.24 38.62 39.01 1,406,225 -0.19(-0.48%)
May 04, 2021 39.80 39.95 38.21 39.20 1,702,047 -2.13(-5.15%)
May 03, 2021 41.53 41.93 40.76 41.33 1,171,350 +0.09(+0.22%)
Apr 30, 2021 42.00 42.90 41.09 41.24 1,600,000 -1.65(-3.85%)
Apr 29, 2021 44.51 44.55 42.31 42.89 1,712,775 -1.12(-2.54%)
Apr 28, 2021 44.83 45.00 43.75 44.01 1,309,074 -1.56(-3.42%)
Apr 27, 2021 46.43 46.50 45.49 45.57 1,027,365 -0.69(-1.49%)
Apr 26, 2021 45.79 46.60 44.84 46.26 1,293,350 +0.51(+1.11%)
Apr 23, 2021 45.37 46.03 45.02 45.75 1,971,500 +0.93(+2.07%)
Apr 22, 2021 45.47 46.24 44.41 44.82 2,347,822 +0.32(+0.72%)
Apr 21, 2021 42.22 44.50 41.66 44.50 1,318,880 +1.59(+3.71%)
Apr 20, 2021 42.42 43.49 41.60 42.91 1,438,145 +0.32(+0.75%)
Apr 19, 2021 45.26 46.34 42.22 42.59 2,546,764 -1.52(-3.45%)
Apr 16, 2021 42.75 44.23 42.62 44.11 7,412,300 +1.40(+3.28%)
Apr 15, 2021 43.23 43.34 41.54 42.71 1,896,426 +0.05(+0.12%)
Apr 14, 2021 43.74 45.22 42.22 42.66 2,123,162 -0.88(-2.02%)
Apr 13, 2021 43.26 43.77 41.92 43.54 1,599,918 +0.27(+0.62%)
Apr 12, 2021 42.60 43.37 40.88 43.27 2,295,448 -0.10(-0.23%)
Apr 09, 2021 44.23 44.23 42.43 43.37 2,475,000 -1.45(-3.24%)
Apr 08, 2021 46.20 46.25 44.58 44.82 1,473,734 -0.90(-1.97%)
Apr 07, 2021 47.13 47.39 45.29 45.72 1,820,471 -2.03(-4.25%)
Apr 06, 2021 46.72 49.49 46.49 47.75 1,722,870 +1.33(+2.87%)
Apr 05, 2021 49.22 49.34 45.64 46.42 2,195,086 -2.09(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.